Singapore markets open in 8 hours 28 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,112.24 +1.16 (+0.03%) Dow
33,798.05 -92.97 (-0.27%) Nasdaq
11,927.30 +39.85 (+0.34%) BTC-USD
22,920.73 -181.93 (-0.79%) CMC Crypto 200
526.90 +0.95 (+0.18%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EST. Market open.
Strike:400.00
Callsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207C00400000 | 2023-02-07 11:12AM EST | 2023-02-07 | 9.80 | 9.86 | 10.01 | -0.20 | -2.00% | 1,154 | 3,785 | 12.50% |
| SPY230208C00400000 | 2023-02-07 11:15AM EST | 2023-02-08 | 10.00 | 9.89 | 10.08 | -0.34 | -3.29% | 841 | 1,341 | 18.16% |
| SPY230209C00400000 | 2023-02-07 10:09AM EST | 2023-02-09 | 9.53 | 10.33 | 10.48 | -0.87 | -8.37% | 33 | 3,188 | 22.75% |
| SPY230210C00400000 | 2023-02-07 11:08AM EST | 2023-02-10 | 10.55 | 10.53 | 10.67 | -0.26 | -2.41% | 354 | 7,631 | 21.85% |
| SPY230213C00400000 | 2023-02-06 3:50PM EST | 2023-02-13 | 10.95 | 10.73 | 10.87 | 0.00 | - | 130 | 120 | 18.03% |
| SPY230214C00400000 | 2023-02-07 9:32AM EST | 2023-02-14 | 11.20 | 11.54 | 11.67 | -0.92 | -7.59% | 10 | 168 | 21.75% |
| SPY230215C00400000 | 2023-02-07 11:07AM EST | 2023-02-15 | 11.45 | 11.83 | 11.97 | -0.36 | -3.05% | 5 | 81 | 22.06% |
| SPY230217C00400000 | 2023-02-07 11:08AM EST | 2023-02-17 | 12.54 | 12.40 | 12.53 | -0.21 | -1.65% | 501 | 61,244 | 22.46% |
| SPY230224C00400000 | 2023-02-07 11:09AM EST | 2023-02-24 | 13.50 | 13.46 | 13.57 | -0.30 | -2.17% | 36 | 3,566 | 20.98% |
| SPY230303C00400000 | 2023-02-07 10:52AM EST | 2023-03-03 | 14.42 | 14.73 | 14.82 | +0.02 | +0.14% | 9 | 2,813 | 21.14% |
| SPY230310C00400000 | 2023-02-07 11:17AM EST | 2023-03-10 | 16.01 | 15.88 | 16.04 | +0.06 | +0.38% | 87 | 453 | 21.46% |
| SPY230317C00400000 | 2023-02-07 11:16AM EST | 2023-03-17 | 17.06 | 17.13 | 17.26 | -0.04 | -0.23% | 196 | 49,068 | 21.91% |
| SPY230324C00400000 | 2023-02-07 10:27AM EST | 2023-03-24 | 17.19 | 17.87 | 18.02 | -2.95 | -14.65% | 3 | 29 | 21.58% |
| SPY230331C00400000 | 2023-02-07 10:43AM EST | 2023-03-31 | 17.97 | 18.38 | 18.66 | -0.75 | -4.01% | 11 | 12,372 | 21.20% |
| SPY230421C00400000 | 2023-02-07 10:32AM EST | 2023-04-21 | 20.30 | 20.88 | 21.06 | -0.77 | -3.65% | 15 | 18,854 | 21.37% |
| SPY230519C00400000 | 2023-02-07 10:10AM EST | 2023-05-19 | 23.49 | 24.14 | 24.58 | -0.85 | -3.49% | 22 | 6,654 | 22.44% |
| SPY230616C00400000 | 2023-02-07 10:29AM EST | 2023-06-16 | 26.41 | 27.00 | 27.67 | -0.49 | -1.82% | 2 | 33,607 | 23.15% |
| SPY230630C00400000 | 2023-02-07 10:06AM EST | 2023-06-30 | 27.50 | 27.77 | 28.39 | -1.20 | -4.18% | 2 | 3,395 | 22.72% |
| SPY230721C00400000 | 2023-02-06 3:46PM EST | 2023-07-21 | 29.71 | 29.51 | 30.31 | 0.00 | - | 59 | 1,256 | 23.02% |
| SPY230915C00400000 | 2023-02-07 11:09AM EST | 2023-09-15 | 35.46 | 34.74 | 35.41 | +0.46 | +1.31% | 3 | 6,438 | 24.00% |
| SPY230929C00400000 | 2023-02-06 3:24PM EST | 2023-09-29 | 35.65 | 35.45 | 36.41 | 0.00 | - | 8 | 476 | 24.05% |
| SPY231215C00400000 | 2023-02-07 10:31AM EST | 2023-12-15 | 41.44 | 41.46 | 42.65 | -1.20 | -2.81% | 11 | 11,530 | 25.10% |
| SPY231229C00400000 | 2023-02-07 10:34AM EST | 2023-12-29 | 42.00 | 41.93 | 43.41 | -1.00 | -2.33% | 2 | 76 | 25.06% |
| SPY240119C00400000 | 2023-02-07 11:12AM EST | 2024-01-19 | 43.77 | 43.02 | 44.60 | -0.11 | -0.25% | 2 | 7,139 | 25.06% |
| SPY240315C00400000 | 2023-02-07 11:08AM EST | 2024-03-15 | 47.51 | 46.82 | 48.94 | +0.35 | +0.74% | 1 | 2 | 25.84% |
| SPY240621C00400000 | 2023-02-07 10:14AM EST | 2024-06-21 | 52.93 | 52.03 | 55.03 | -3.52 | -6.24% | 10 | 5,392 | 26.44% |
| SPY241220C00400000 | 2023-02-06 4:04PM EST | 2024-12-20 | 62.50 | 60.00 | 65.00 | 0.00 | - | 2 | 6,986 | 27.23% |
| SPY250117C00400000 | 2023-02-06 11:37AM EST | 2025-01-17 | 63.49 | 60.50 | 65.50 | 0.00 | - | 4 | 1,236 | 26.91% |
| SPY250321C00400000 | 2023-02-02 11:35AM EST | 2025-03-21 | 72.00 | 63.50 | 68.50 | 0.00 | - | 16 | 213 | 27.09% |
| SPY251219C00400000 | 2023-02-07 9:43AM EST | 2025-12-19 | 75.19 | 75.00 | 78.00 | -1.69 | -2.20% | 5 | 1,612 | 26.85% |
Putsfor7 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230207P00400000 | 2023-02-07 11:16AM EST | 2023-02-07 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 21,345 | 26,340 | 23.44% |
| SPY230208P00400000 | 2023-02-07 11:16AM EST | 2023-02-08 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 14,390 | 10,195 | 21.00% |
| SPY230209P00400000 | 2023-02-07 11:16AM EST | 2023-02-09 | 0.31 | 0.30 | 0.31 | -0.07 | -18.42% | 1,857 | 8,607 | 20.31% |
| SPY230210P00400000 | 2023-02-07 11:17AM EST | 2023-02-10 | 0.53 | 0.51 | 0.52 | -0.05 | -8.62% | 10,431 | 47,831 | 20.29% |
| SPY230213P00400000 | 2023-02-07 11:15AM EST | 2023-02-13 | 0.73 | 0.73 | 0.74 | -0.09 | -10.98% | 690 | 3,155 | 17.14% |
| SPY230214P00400000 | 2023-02-07 11:16AM EST | 2023-02-14 | 1.50 | 1.51 | 1.53 | -0.02 | -1.32% | 594 | 13,186 | 21.02% |
| SPY230215P00400000 | 2023-02-07 11:11AM EST | 2023-02-15 | 1.75 | 1.72 | 1.73 | -0.02 | -1.13% | 358 | 1,614 | 20.88% |
| SPY230216P00400000 | 2023-02-07 11:10AM EST | 2023-02-16 | 1.97 | 1.90 | 1.92 | +0.01 | +0.51% | 152 | 764 | 20.74% |
| SPY230217P00400000 | 2023-02-07 11:17AM EST | 2023-02-17 | 2.15 | 2.13 | 2.14 | -0.06 | -2.71% | 3,731 | 106,851 | 20.78% |
| SPY230224P00400000 | 2023-02-07 11:14AM EST | 2023-02-24 | 2.93 | 2.87 | 2.88 | +0.02 | +0.69% | 1,402 | 16,503 | 18.78% |
| SPY230303P00400000 | 2023-02-07 11:17AM EST | 2023-03-03 | 3.70 | 3.70 | 3.72 | -0.04 | -1.07% | 1,637 | 8,617 | 18.25% |
| SPY230310P00400000 | 2023-02-07 11:13AM EST | 2023-03-10 | 4.61 | 4.60 | 4.62 | +0.05 | +1.10% | 274 | 1,648 | 18.25% |
| SPY230317P00400000 | 2023-02-07 11:17AM EST | 2023-03-17 | 5.96 | 5.94 | 5.95 | +0.07 | +1.19% | 4,648 | 99,486 | 19.28% |
| SPY230324P00400000 | 2023-02-07 11:08AM EST | 2023-03-24 | 7.02 | 6.89 | 6.91 | +0.24 | +3.54% | 8 | 519 | 19.55% |
| SPY230331P00400000 | 2023-02-07 11:16AM EST | 2023-03-31 | 7.42 | 7.41 | 7.43 | +0.12 | +1.64% | 631 | 15,561 | 19.12% |
| SPY230421P00400000 | 2023-02-07 11:14AM EST | 2023-04-21 | 8.97 | 8.95 | 8.98 | +0.12 | +1.36% | 711 | 34,420 | 18.42% |
| SPY230519P00400000 | 2023-02-07 11:16AM EST | 2023-05-19 | 10.97 | 10.97 | 11.00 | +0.09 | +0.83% | 287 | 43,749 | 18.15% |
| SPY230616P00400000 | 2023-02-07 11:15AM EST | 2023-06-16 | 12.75 | 12.76 | 12.79 | +0.12 | +0.95% | 807 | 85,581 | 18.00% |
| SPY230630P00400000 | 2023-02-07 11:09AM EST | 2023-06-30 | 13.50 | 13.49 | 13.55 | -0.01 | -0.07% | 287 | 7,983 | 17.87% |
| SPY230721P00400000 | 2023-02-07 11:16AM EST | 2023-07-21 | 14.65 | 14.60 | 14.65 | +0.04 | +0.27% | 98 | 4,262 | 17.73% |
| SPY230915P00400000 | 2023-02-07 11:09AM EST | 2023-09-15 | 17.19 | 17.29 | 17.47 | -0.41 | -2.33% | 52 | 15,774 | 17.61% |
| SPY230929P00400000 | 2023-02-07 10:51AM EST | 2023-09-29 | 18.17 | 17.86 | 18.25 | +0.02 | +0.11% | 9 | 884 | 17.69% |
| SPY231215P00400000 | 2023-02-07 10:24AM EST | 2023-12-15 | 21.37 | 20.81 | 21.41 | +0.12 | +0.56% | 10 | 32,925 | 17.51% |
| SPY231229P00400000 | 2023-02-07 10:28AM EST | 2023-12-29 | 21.92 | 21.06 | 22.10 | +0.92 | +4.38% | 3 | 477 | 17.59% |
| SPY240119P00400000 | 2023-02-07 10:42AM EST | 2024-01-19 | 22.36 | 21.62 | 22.70 | +0.23 | +1.04% | 29 | 17,941 | 17.44% |
| SPY240315P00400000 | 2023-02-06 11:24AM EST | 2024-03-15 | 23.38 | 23.42 | 24.66 | 0.00 | - | 73 | 212 | 17.35% |
| SPY240621P00400000 | 2023-02-07 10:14AM EST | 2024-06-21 | 26.92 | 25.56 | 27.70 | +0.45 | +1.70% | 13 | 10,124 | 17.19% |
| SPY241220P00400000 | 2023-02-07 10:45AM EST | 2024-12-20 | 31.34 | 28.50 | 33.50 | +0.33 | +1.06% | 7 | 6,433 | 17.39% |
| SPY250117P00400000 | 2023-02-07 10:29AM EST | 2025-01-17 | 32.00 | 29.50 | 34.00 | +0.35 | +1.11% | 4 | 2,144 | 17.27% |
| SPY250321P00400000 | 2023-01-31 3:53PM EST | 2025-03-21 | 35.20 | 30.50 | 35.50 | 0.00 | - | 1 | 93 | 17.20% |
| SPY251219P00400000 | 2023-02-01 2:49PM EST | 2025-12-19 | 38.40 | 35.50 | 40.50 | 0.00 | - | 2 | 346 | 16.64% |
© 2023 Yahoo. All rights reserved.
